North American Construction Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	22.350	22.570	22.110	22.480	21.788	108,700
2025-08-07	22.000	22.830	22.000	22.030	21.352	181,700
2025-08-06	20.350	20.890	20.340	20.860	20.218	68,700
2025-08-05	20.610	20.760	20.150	20.180	19.559	108,600
2025-08-01	20.670	20.670	20.220	20.610	19.976	49,300
2025-07-31	21.000	21.130	20.730	20.850	20.208	52,600
2025-07-30	21.420	21.440	20.940	21.130	20.480	30,600
2025-07-29	21.270	21.580	21.000	21.570	20.906	103,700
2025-07-28	21.200	21.400	21.150	21.150	20.499	24,500
2025-07-25	21.390	21.480	21.060	21.060	20.412	22,800
2025-07-24	21.410	21.600	21.230	21.570	20.906	42,900
2025-07-23	20.860	21.530	20.860	21.440	20.780	52,000
2025-07-22	20.960	21.050	20.860	20.900	20.257	31,300
2025-07-21	21.050	21.090	20.830	21.020	20.373	32,000
2025-07-18	21.140	21.170	20.880	20.960	20.315	94,900
2025-07-17	20.910	21.000	20.650	20.900	20.257	105,200
2025-07-16	20.890	20.970	20.560	20.720	20.082	137,100
2025-07-15	21.460	21.500	20.810	20.880	20.237	105,900
2025-07-14	21.770	21.870	21.160	21.300	20.645	106,400
2025-07-11	22.420	22.420	20.980	21.850	21.178	333,100
2025-07-10	22.910	23.260	22.640	22.840	22.137	66,100
2025-07-09	22.660	22.950	22.330	22.860	22.157	53,400
2025-07-08	22.130	22.670	22.130	22.610	21.914	157,200
2025-07-07	22.400	22.530	21.870	22.030	21.352	32,900
2025-07-04	22.330	22.560	22.280	22.480	21.788	33,400
2025-07-03	22.600	22.600	22.250	22.320	21.633	32,400
2025-07-02	21.850	22.540	21.790	22.500	21.808	113,900
2025-06-30	21.930	22.110	21.670	21.790	21.119	94,200
2025-06-27	22.870	22.870	21.830	22.090	21.410	263,100
2025-06-26	22.690	22.990	22.300	22.850	22.147	58,900
2025-06-25	22.930	22.980	22.400	22.440	21.749	58,600
2025-06-24	23.000	23.170	22.810	22.980	22.273	28,300
2025-06-23	24.180	24.280	23.100	23.150	22.438	53,100
2025-06-20	24.160	24.200	23.940	24.130	23.387	29,700
2025-06-19	24.010	24.180	23.930	24.000	23.261	18,800
2025-06-18	24.570	24.590	24.110	24.220	23.475	32,900
2025-06-17	24.210	24.590	24.090	24.530	23.775	40,300
2025-06-16	24.300	24.360	23.910	24.040	23.300	36,200
2025-06-13	24.500	24.550	24.270	24.380	23.630	24,400
2025-06-12	24.440	24.620	24.390	24.470	23.717	21,400
2025-06-11	24.560	24.810	24.390	24.810	24.047	43,200
2025-06-10	24.780	24.900	24.380	24.420	23.669	25,600
2025-06-09	24.420	24.780	24.420	24.620	23.862	33,400
2025-06-06	24.000	24.500	24.000	24.420	23.669	26,700
2025-06-05	23.920	24.030	23.630	23.850	23.116	49,200
2025-06-04	24.020	24.080	23.640	23.940	23.203	45,000
2025-06-03	23.450	24.400	23.450	24.200	23.339	109,900
2025-06-02	23.620	23.770	23.490	23.510	22.674	71,400
2025-05-30	24.000	24.000	23.320	23.600	22.760	93,500
2025-05-29	24.110	24.140	23.820	24.000	23.146	58,600
2025-05-28	23.870	24.250	23.610	24.010	23.156	83,400
2025-05-27	23.880	23.880	23.420	23.740	22.895	71,200
2025-05-26	23.690	23.810	23.580	23.580	22.741	51,800
2025-05-23	23.390	23.670	23.330	23.570	22.731	39,700
2025-05-22	22.730	23.750	22.620	23.670	22.828	73,300
2025-05-21	23.870	23.870	22.940	22.970	22.153	45,200
2025-05-20	23.540	24.060	23.540	23.650	22.809	57,200
2025-05-16	24.230	24.500	23.860	24.100	23.243	69,800
2025-05-15	21.990	24.830	21.990	24.040	23.185	173,100
2025-05-14	22.990	23.730	22.900	23.510	22.674	141,800

← NewerPage 6 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1200 CAD
2026-06-03	0.1200 CAD
2026-03-26	0.1200 CAD
2025-11-26	0.1200 CAD
2025-08-29	0.1200 CAD
2025-06-04	0.1200 CAD
2025-03-13	0.1200 CAD
2024-11-27	0.1200 CAD
2024-08-30	0.1000 CAD
2024-05-31	0.1000 CAD
2024-03-07	0.1000 CAD
2023-11-29	0.1000 CAD
2023-08-30	0.1000 CAD
2023-05-25	0.1000 CAD
2023-03-02	0.1000 CAD
2022-11-29	0.0800 CAD
2022-08-30	0.0800 CAD
2022-05-26	0.0800 CAD
2022-03-03	0.0800 CAD
2021-11-29	0.0400 CAD
2021-08-30	0.0400 CAD
2021-05-27	0.0400 CAD
2021-03-03	0.0400 CAD
2020-11-27	0.0400 CAD
2020-08-28	0.0400 CAD
2020-05-28	0.0400 CAD
2020-03-04	0.0400 CAD
2019-11-28	0.0400 CAD
2019-08-29	0.0400 CAD
2019-05-30	0.0200 CAD
2019-03-11	0.0200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.